The Allstate Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	41.720	41.720	41.720	41.720	40.452	1
2024-08-21	40.590	40.590	40.590	40.590	39.357	0
2024-08-20	40.590	40.590	40.590	40.590	39.357	0
2024-08-19	40.600	40.600	40.590	40.590	39.357	3
2024-08-16	40.600	40.600	40.600	40.600	39.366	10
2024-08-15	39.250	39.250	39.250	39.250	38.057	0
2024-08-14	39.250	39.250	39.250	39.250	38.057	0
2024-08-13	39.250	39.250	39.250	39.250	38.057	0
2024-08-12	39.250	39.250	39.250	39.250	38.057	0
2024-08-09	39.250	39.250	39.250	39.250	38.057	51
2024-08-08	40.200	40.200	40.200	40.200	38.978	0
2024-08-07	40.640	40.640	40.200	40.200	38.978	12
2024-08-06	40.600	40.600	40.200	40.200	38.978	24
2024-08-05	41.390	41.390	40.600	40.600	39.366	10
2024-08-02	42.320	42.320	42.320	42.320	41.034	7
2024-08-01	42.000	42.000	42.000	42.000	40.724	1
2024-07-31	40.560	40.560	40.520	40.520	39.289	3
2024-07-30	40.720	40.720	40.700	40.700	39.463	22
2024-07-29	40.480	40.480	40.240	40.240	39.017	6
2024-07-26	39.640	40.160	39.640	40.160	38.940	52
2024-07-25	41.160	41.160	41.160	41.160	39.909	4
2024-07-24	40.880	40.880	40.880	40.880	39.638	1
2024-07-23	40.800	40.800	40.620	40.620	39.386	3
2024-07-22	40.800	40.800	40.800	40.800	39.560	4
2024-07-19	41.040	41.040	41.040	41.040	39.793	0
2024-07-18	40.010	41.360	40.010	41.040	39.793	81
2024-07-17	36.480	36.480	36.480	36.480	35.371	0
2024-07-16	36.480	36.480	36.480	36.480	35.371	0
2024-07-15	36.480	36.480	36.480	36.480	35.371	0
2024-07-12	36.480	36.480	36.480	36.480	35.371	0
2024-07-11	36.480	36.480	36.480	36.480	35.371	0
2024-07-10	36.480	36.480	36.480	36.480	35.371	1
2024-07-09	36.930	36.930	36.400	36.400	35.294	19
2024-07-08	36.850	36.850	36.850	36.850	35.730	0
2024-07-05	36.850	36.850	36.850	36.850	35.730	0
2024-07-04	36.850	36.850	36.850	36.850	35.730	2
2024-07-03	37.080	37.320	37.080	37.320	36.186	5
2024-07-02	37.540	37.540	37.540	37.540	36.399	0
2024-07-01	37.540	37.540	37.540	37.540	36.399	2
2024-06-28	36.440	36.440	36.440	36.440	35.333	0
2024-06-27	36.440	36.440	36.440	36.440	35.333	0
2024-06-26	36.440	36.440	36.440	36.440	35.333	25
2024-06-25	35.960	36.630	35.960	36.630	35.517	110
2024-06-24	36.520	36.520	36.520	36.520	35.410	0
2024-06-21	36.520	36.520	36.520	36.520	35.410	0
2024-06-20	36.600	36.640	36.520	36.520	35.410	70
2024-06-19	36.790	36.790	36.790	36.790	35.672	1
2024-06-18	36.200	36.280	36.200	36.280	35.178	5
2024-06-17	36.040	36.040	36.040	36.040	34.945	0
2024-06-14	36.040	36.040	36.040	36.040	34.945	0
2024-06-13	36.040	36.040	36.040	36.040	34.945	1
2024-06-12	36.280	36.280	36.280	36.280	35.178	2
2024-06-11	36.280	36.280	36.280	36.280	35.178	2
2024-06-10	36.680	36.680	36.360	36.520	35.410	87
2024-06-07	36.320	36.840	36.240	36.680	35.565	169
2024-06-06	35.640	35.640	35.600	35.600	34.518	13
2024-06-05	35.640	35.640	35.640	35.640	34.557	0
2024-06-04	35.640	35.640	35.640	35.640	34.557	0
2024-06-03	35.640	35.640	35.640	35.640	34.557	1
2024-05-31	35.400	35.400	35.400	35.400	34.324	0

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1645 USD
2026-05-29	0.1636 USD
2026-02-27	0.1627 USD
2025-11-28	0.1585 USD
2025-08-28	0.1559 USD
2025-06-06	0.1590 USD
2025-03-07	0.1660 USD
2024-11-28	0.1652 USD
2024-08-29	0.1457 USD
2024-05-29	0.1521 USD
2024-03-01	0.1354 USD
2023-11-29	0.1277 USD
2023-08-30	0.1326 USD
2023-06-01	0.1801 USD
2023-02-27	0.1882 USD
2022-11-29	0.1929 USD
2022-08-30	2.1847 USD
2022-02-24	1.9622 USD
2021-11-29	2.2992 USD
2021-08-30	2.1950 USD
2021-06-02	2.0366 USD
2020-08-27	1.4448 USD
2020-05-28	1.4484 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.